大塚ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,730 | 4,782 | 4,725 | 4,775 | +30 | +0.6% | 1,090,000 |
| 2017/07/10 | 4,769 | 4,770 | 4,731 | 4,745 | +9 | +0.2% | 1,089,300 |
| 2017/07/07 | 4,747 | 4,748 | 4,718 | 4,736 | -37 | -0.8% | 1,476,700 |
| 2017/07/06 | 4,805 | 4,812 | 4,751 | 4,773 | -9 | -0.2% | 1,122,200 |
| 2017/07/05 | 4,805 | 4,813 | 4,750 | 4,782 | -27 | -0.6% | 1,002,900 |
| 2017/07/04 | 4,800 | 4,822 | 4,787 | 4,809 | +17 | +0.4% | 860,300 |
| 2017/07/03 | 4,778 | 4,807 | 4,759 | 4,792 | +2 | ±0% | 958,600 |
| 2017/06/30 | 4,798 | 4,805 | 4,768 | 4,790 | -31 | -0.6% | 1,027,900 |
| 2017/06/29 | 4,838 | 4,842 | 4,807 | 4,821 | +4 | +0.1% | 774,200 |
| 2017/06/28 | 4,841 | 4,860 | 4,808 | 4,817 | -69 | -1.4% | 977,800 |
| 2017/06/27 | 4,904 | 4,922 | 4,879 | 4,886 | -7 | -0.1% | 954,500 |
| 2017/06/26 | 4,908 | 4,915 | 4,877 | 4,893 | -12 | -0.2% | 700,300 |
| 2017/06/23 | 4,899 | 4,916 | 4,874 | 4,905 | +23 | +0.5% | 791,800 |
| 2017/06/22 | 4,890 | 4,911 | 4,869 | 4,882 | -8 | -0.2% | 1,013,200 |
| 2017/06/21 | 4,893 | 4,904 | 4,856 | 4,890 | -5 | -0.1% | 1,204,900 |
| 2017/06/20 | 4,910 | 4,943 | 4,892 | 4,895 | -3 | -0.1% | 1,049,300 |
| 2017/06/19 | 4,880 | 4,935 | 4,874 | 4,898 | +43 | +0.9% | 1,066,800 |
| 2017/06/16 | 4,856 | 4,888 | 4,851 | 4,855 | +11 | +0.2% | 1,867,300 |
| 2017/06/15 | 4,847 | 4,887 | 4,822 | 4,844 | +7 | +0.1% | 943,400 |
| 2017/06/14 | 4,843 | 4,871 | 4,833 | 4,837 | -10 | -0.2% | 1,112,500 |
| 2017/06/13 | 4,855 | 4,879 | 4,846 | 4,847 | -20 | -0.4% | 954,700 |
| 2017/06/12 | 4,868 | 4,902 | 4,864 | 4,867 | +6 | +0.1% | 1,006,600 |
| 2017/06/09 | 4,890 | 4,925 | 4,848 | 4,861 | -66 | -1.3% | 2,668,000 |
| 2017/06/08 | 4,956 | 4,957 | 4,923 | 4,927 | -27 | -0.5% | 1,072,900 |
| 2017/06/07 | 4,980 | 4,988 | 4,943 | 4,954 | -30 | -0.6% | 1,183,400 |
| 2017/06/06 | 5,019 | 5,025 | 4,973 | 4,984 | -74 | -1.5% | 1,271,900 |
| 2017/06/05 | 5,008 | 5,086 | 4,942 | 5,058 | +30 | +0.6% | 1,423,800 |
| 2017/06/02 | 5,043 | 5,077 | 4,995 | 5,028 | -29 | -0.6% | 1,792,800 |
| 2017/06/01 | 5,010 | 5,069 | 5,002 | 5,057 | +62 | +1.2% | 1,581,500 |
| 2017/05/31 | 5,017 | 5,036 | 4,987 | 4,995 | -35 | -0.7% | 1,850,200 |
| 2017/05/30 | 5,042 | 5,067 | 5,012 | 5,030 | -5 | -0.1% | 783,200 |
| 2017/05/29 | 5,064 | 5,070 | 5,029 | 5,035 | -19 | -0.4% | 880,800 |
| 2017/05/26 | 5,151 | 5,154 | 5,053 | 5,054 | -85 | -1.7% | 876,100 |
| 2017/05/25 | 5,100 | 5,158 | 5,092 | 5,139 | +46 | +0.9% | 947,400 |
| 2017/05/24 | 5,134 | 5,138 | 5,075 | 5,093 | -22 | -0.4% | 953,000 |
| 2017/05/23 | 5,093 | 5,128 | 5,087 | 5,115 | +28 | +0.6% | 625,900 |
| 2017/05/22 | 5,132 | 5,139 | 5,080 | 5,087 | -10 | -0.2% | 831,000 |
| 2017/05/19 | 5,110 | 5,126 | 5,085 | 5,097 | -31 | -0.6% | 943,500 |
| 2017/05/18 | 5,154 | 5,187 | 5,084 | 5,128 | -64 | -1.2% | 953,200 |
| 2017/05/17 | 5,173 | 5,207 | 5,144 | 5,192 | -11 | -0.2% | 1,201,100 |
| 2017/05/16 | 5,256 | 5,272 | 5,200 | 5,203 | -62 | -1.2% | 1,329,500 |
| 2017/05/15 | 5,229 | 5,286 | 5,173 | 5,265 | +59 | +1.1% | 1,331,200 |
| 2017/05/12 | 5,179 | 5,230 | 5,129 | 5,206 | +46 | +0.9% | 2,019,300 |
| 2017/05/11 | 5,200 | 5,203 | 5,127 | 5,160 | +7 | +0.1% | 1,341,000 |
| 2017/05/10 | 5,143 | 5,174 | 5,111 | 5,153 | -4 | -0.1% | 1,243,400 |
| 2017/05/09 | 5,145 | 5,200 | 5,129 | 5,157 | +71 | +1.4% | 1,862,500 |
| 2017/05/08 | 5,000 | 5,103 | 5,000 | 5,086 | -151 | -2.9% | 3,132,900 |
| 2017/05/02 | 5,178 | 5,237 | 5,172 | 5,237 | +115 | +2.2% | 958,700 |
| 2017/05/01 | 5,116 | 5,140 | 5,092 | 5,122 | -5 | -0.1% | 724,600 |
| 2017/04/28 | 5,180 | 5,203 | 5,119 | 5,127 | -25 | -0.5% | 1,280,400 |
1801～
1850
件表示中 / 3412件
類似銘柄と比較する
現在ご覧いただいている「大塚ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大塚ＨＤ | 891,000円 | +14.4% | +120.8% | 1.35% | 20.00倍 | 1.83倍 |
|
国内製薬大手で抗精神病薬が主力。ポカリスエットなど機能性食品も拡大。世界９０カ所に工場 |
| 第一三共 | 443,500円 | +14.3% | +20.1% | 1.35% | 37.27倍 | 5.17倍 |
|
国内製薬大手。循環器と感染症薬強い。英アストラゼネカ社と提携し、がん領域の開拓中 |
| 武 田 | 411,300円 | +5.1% | +76.2% | 4.77% | 95.87倍 | 0.94倍 |
|
国内製薬首位。がん、中枢神経、消化器、希少疾患等に重点。巨額買収で世界売上上位１０強入り |
| アステラス薬 | 156,200円 | +12.2% | +180.3% | 4.74% | 55.93倍 | 1.83倍 |
|
医薬品国内２位。開発技術起点の研究開発体制。前立腺がん薬が柱。遺伝子・細胞治療技術育成 |
| 塩野義 | 209,400円 | +5.7% | +3.9% | 2.74% | 10.42倍 | 1.38倍 |
|
抗ＨＩＶ薬が大型製品に。感染症、疼痛・中枢神経領域に強み。米国に積極展開。欧州、アジア開拓 |
市場注目の銘柄
チャート関連のコラム
